IDX · BEEF · stock
PT Estika Tata Tiara Tbk (BEEF) stock price history
Every IDX trading session of PT Estika Tata Tiara Tbk from Jan 10, 2019 to Sep 28, 2026: 1,876 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEEF adjusted close, 2019 to 2026
- IDR 780.00
- All time high, 2025
- IDR 920.00
- 52 week high, IDR 118.00 low
- 1,876
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BEEF key facts
- PT Estika Tata Tiara Tbk (BEEF) closed at IDR 392.00 on Sep 28, 2026 on IDX.
- BEEF's all time high close is IDR 780.00, set on Nov 13, 2025; its all time low close is IDR 43.30 on May 12, 2022.
- BEEF's 52 week range is IDR 118.00 to IDR 920.00.
- BEEF returned +10.7% over the year to Sep 28, 2026 and +408.7% over five years.
- Since Jan 10, 2019 BEEF returned +17%, +2.0% a year compounded.
- BEEF's deepest drawdown was -88.6% from Jan 13, 2020 to May 12, 2022.
- DataCedar holds 1,876 daily sessions of BEEF history from Jan 10, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEEF price chart, 2019 to 2026
BEEF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | +199.2% |
| 6 months | +44.1% |
| Year to date | -14.0% |
| 1 year | +10.7% |
| 3 years | +253.7% |
| 5 years | +408.7% |
| 10 years | n/a |
| Since Jan 10, 2019 | +16.7% |
| Compound annual growth, 7.7 years | +2.0% |
BEEF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 780.00 on Nov 13, 2025
- All time low close
- IDR 43.30 on May 12, 2022
- 52 week high
- IDR 920.00 on Nov 14, 2025
- 52 week low
- IDR 118.00 on Jun 8, 2026
- Deepest drawdown
- -88.6% from Jan 13, 2020 to May 12, 2022, recovered Sep 29, 2025
- Best single session
- +34.9% on Nov 21, 2023
- Worst single session
- -20.0% on Sep 20, 2024
- Volatility, 1 year annualised
- 107.1%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2023, +276%
- Worst calendar year
- 2020, -60%
BEEF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jan 10, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 476.00 | IDR 498.00 | IDR 118.00 | IDR 392.00 | -14.0% | 3B | 178 |
| 2025 | IDR 133.63 | IDR 920.00 | IDR 97.35 | IDR 456.00 | +248.2% | 5.5B | 236 |
| 2024 | IDR 214.74 | IDR 287.48 | IDR 94.69 | IDR 130.97 | -39.0% | 482.2M | 237 |
| 2023 | IDR 56.28 | IDR 251.11 | IDR 43.30 | IDR 214.74 | +275.8% | 1.7B | 239 |
| 2022 | IDR 64.94 | IDR 71.87 | IDR 43.30 | IDR 57.15 | -13.2% | 959.4M | 246 |
| 2021 | IDR 138.54 | IDR 147.20 | IDR 58.02 | IDR 65.81 | -52.5% | 4.1B | 247 |
| 2020 | IDR 349.83 | IDR 386.19 | IDR 116.03 | IDR 138.54 | -60.4% | 1.7B | 242 |
| 2019 | IDR 441.61 | IDR 441.61 | IDR 142.01 | IDR 349.83 | n/a | 3.3B | 251 |
BEEF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 392.00 | -11.3% |
| August 2026 | IDR 442.00 | +12.8% |
| July 2026 | IDR 392.00 | +208.7% |
| June 2026 | IDR 127.00 | -24.4% |
| May 2026 | IDR 168.00 | -17.6% |
| April 2026 | IDR 204.00 | -14.3% |
| March 2026 | IDR 238.00 | -25.6% |
| February 2026 | IDR 320.00 | +8.8% |
| January 2026 | IDR 294.00 | -35.5% |
| December 2025 | IDR 456.00 | -29.8% |
| November 2025 | IDR 650.00 | +35.4% |
| October 2025 | IDR 480.00 | -12.7% |
About the BEEF data
Daily bars. 1,876 sessions from Jan 10, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEEF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BEEF share price history
